Equity Development Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 132.00 | 140.00 | 130.00 | 136.00 | 136.00 | 13,864,400 |
| 2022-02-04 | 130.00 | 135.00 | 127.00 | 132.00 | 132.00 | 8,686,700 |
| 2022-02-03 | 132.00 | 136.00 | 126.00 | 130.00 | 130.00 | 7,962,200 |
| 2022-02-02 | 127.00 | 137.00 | 125.00 | 132.00 | 132.00 | 23,360,500 |
| 2022-01-31 | 125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 8,920,800 |
| 2022-01-28 | 126.00 | 132.00 | 122.00 | 125.00 | 125.00 | 4,331,400 |
| 2022-01-27 | 122.00 | 133.00 | 119.00 | 124.00 | 124.00 | 14,411,200 |
| 2022-01-26 | 119.00 | 126.00 | 115.00 | 122.00 | 122.00 | 6,611,600 |
| 2022-01-25 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 7,987,700 |
| 2022-01-24 | 136.00 | 137.00 | 127.00 | 127.00 | 127.00 | 15,426,100 |
| 2022-01-21 | 140.00 | 143.00 | 135.00 | 136.00 | 136.00 | 12,102,000 |
| 2022-01-20 | 133.00 | 145.00 | 129.00 | 140.00 | 140.00 | 46,319,400 |
| 2022-01-19 | 127.00 | 147.00 | 122.00 | 133.00 | 133.00 | 80,721,300 |
| 2022-01-18 | 128.00 | 131.00 | 120.00 | 127.00 | 127.00 | 10,334,800 |
| 2022-01-17 | 125.00 | 144.00 | 123.00 | 128.00 | 128.00 | 74,590,000 |
| 2022-01-14 | 130.00 | 131.00 | 124.00 | 124.00 | 124.00 | 6,678,700 |
| 2022-01-13 | 123.00 | 138.00 | 123.00 | 130.00 | 130.00 | 15,377,800 |
| 2022-01-12 | 133.00 | 144.00 | 132.00 | 132.00 | 132.00 | 14,692,500 |
| 2022-01-11 | 145.00 | 162.00 | 138.00 | 141.00 | 141.00 | 34,905,900 |
| 2022-01-10 | 154.00 | 159.00 | 148.00 | 148.00 | 148.00 | 31,305,300 |
| 2022-01-07 | 172.00 | 173.00 | 159.00 | 159.00 | 159.00 | 32,517,200 |
| 2022-01-06 | 145.00 | 184.00 | 143.00 | 170.00 | 170.00 | 308,429,900 |
| 2022-01-05 | 146.00 | 149.00 | 141.00 | 143.00 | 143.00 | 21,984,600 |
| 2022-01-04 | 161.00 | 164.00 | 151.00 | 151.00 | 151.00 | 13,393,700 |
| 2022-01-03 | 163.00 | 170.00 | 152.00 | 162.00 | 162.00 | 44,812,800 |
| 2021-12-30 | 161.00 | 172.00 | 161.00 | 161.00 | 161.00 | 42,773,900 |
| 2021-12-29 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 24,922,900 |
| 2021-12-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 361,300 |
| 2021-12-27 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1,454,700 |
| 2021-12-24 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,167,000 |
| 2021-12-23 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 993,900 |
| 2021-12-22 | 242.00 | 260.00 | 242.00 | 242.00 | 242.00 | 2,716,800 |
| 2021-12-21 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | 3,273,000 |
| 2021-12-20 | 296.00 | 302.00 | 276.00 | 278.00 | 278.00 | 5,390,700 |
| 2021-12-17 | 306.00 | 312.00 | 294.00 | 296.00 | 296.00 | 1,988,900 |
| 2021-12-16 | 318.00 | 322.00 | 302.00 | 304.00 | 304.00 | 4,682,400 |
| 2021-12-15 | 284.00 | 332.00 | 274.00 | 316.00 | 316.00 | 14,835,800 |
| 2021-12-14 | 310.00 | 310.00 | 284.00 | 284.00 | 284.00 | 5,049,400 |
| 2021-12-13 | 300.00 | 334.00 | 298.00 | 304.00 | 304.00 | 7,345,700 |
| 2021-12-10 | 314.00 | 324.00 | 294.00 | 298.00 | 298.00 | 3,112,900 |
| 2021-12-09 | 308.00 | 374.00 | 308.00 | 314.00 | 314.00 | 9,411,200 |
| 2021-12-08 | 261.25 | 309.38 | 244.75 | 302.50 | 302.50 | 29,442,899 |
| 2021-12-07 | 280.50 | 283.25 | 261.25 | 261.25 | 261.25 | 11,697,741 |
| 2021-12-06 | 270.88 | 288.75 | 261.25 | 280.50 | 280.50 | 54,012,201 |
| 2021-12-03 | 220.00 | 270.88 | 215.88 | 264.00 | 264.00 | 24,982,392 |
| 2021-12-02 | 207.63 | 226.88 | 193.88 | 220.00 | 220.00 | 7,208,725 |
| 2021-12-01 | 209.00 | 222.75 | 207.63 | 207.63 | 207.63 | 7,197,815 |
| 2021-11-30 | 243.38 | 261.25 | 222.75 | 222.75 | 222.75 | 28,508,645 |
| 2021-11-29 | 225.50 | 243.38 | 211.75 | 239.25 | 239.25 | 16,691,776 |
| 2021-11-26 | 203.50 | 226.88 | 193.88 | 225.50 | 225.50 | 16,603,340 |
| 2021-11-25 | 221.38 | 235.13 | 203.50 | 204.88 | 204.88 | 28,899,772 |
| 2021-11-24 | 222.75 | 222.75 | 207.63 | 217.25 | 217.25 | 6,305,743 |
| 2021-11-23 | 229.63 | 237.88 | 213.13 | 222.75 | 222.75 | 36,391,115 |
| 2021-11-22 | 182.88 | 217.25 | 163.63 | 217.25 | 217.25 | 29,168,718 |
| 2021-11-19 | 140.25 | 174.63 | 138.88 | 174.63 | 174.63 | 6,614,397 |
| 2021-11-18 | 144.38 | 144.38 | 137.50 | 140.25 | 140.25 | 479,127 |
| 2021-11-17 | 137.50 | 151.25 | 137.50 | 140.25 | 140.25 | 1,031,999 |
| 2021-11-16 | 138.88 | 148.50 | 136.81 | 136.81 | 136.81 | 421,963 |
| 2021-11-15 | 140.25 | 149.88 | 133.38 | 138.88 | 138.88 | 1,545,308 |
| 2021-11-12 | 143.00 | 147.13 | 140.25 | 140.25 | 140.25 | 365,381 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.